Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.87 | 38.22 | 36.42 | 37.31 | 206,283 | +0.39(+1.06%) |
Sep 27, 2018 | 37.44 | 37.66 | 36.92 | 36.92 | 100,954 | -0.48(-1.28%) |
Sep 26, 2018 | 37.18 | 37.48 | 36.27 | 37.40 | 145,495 | +0.26(+0.70%) |
Sep 25, 2018 | 37.05 | 37.44 | 36.66 | 37.14 | 85,950 | +0.22(+0.59%) |
Sep 24, 2018 | 36.70 | 37.05 | 36.70 | 36.92 | 205,283 | +0.13(+0.35%) |
Sep 21, 2018 | 37.92 | 38.05 | 36.61 | 36.79 | 359,558 | -1.00(-2.65%) |
Sep 20, 2018 | 36.96 | 38.16 | 36.96 | 37.79 | 96,604 | +0.70(+1.88%) |
Sep 19, 2018 | 38.05 | 38.18 | 37.05 | 37.09 | 154,759 | -0.96(-2.51%) |
Sep 18, 2018 | 37.79 | 38.31 | 37.40 | 38.05 | 173,236 | +0.35(+0.92%) |
Sep 17, 2018 | 38.09 | 38.87 | 37.40 | 37.70 | 228,553 | -0.35(-0.91%) |
Sep 14, 2018 | 38.31 | 38.35 | 37.66 | 38.05 | 226,405 | -0.30(-0.79%) |
Sep 13, 2018 | 39.09 | 39.09 | 37.57 | 38.35 | 307,047 | -0.61(-1.56%) |
Sep 12, 2018 | 38.53 | 39.22 | 38.53 | 38.96 | 293,725 | +0.22(+0.56%) |
Sep 11, 2018 | 39.87 | 40.31 | 38.70 | 38.74 | 217,865 | -1.26(-3.15%) |
Sep 10, 2018 | 40.31 | 40.79 | 39.96 | 40.01 | 207,286 | -0.17(-0.43%) |
Sep 07, 2018 | 40.44 | 40.74 | 40.05 | 40.18 | 98,887 | -0.39(-0.96%) |
Sep 06, 2018 | 41.44 | 41.61 | 40.40 | 40.57 | 148,537 | -0.87(-2.10%) |
Sep 05, 2018 | 41.44 | 41.44 | 40.92 | 41.44 | 103,859 | -0.04(-0.10%) |
Sep 04, 2018 | 40.74 | 41.53 | 40.70 | 41.48 | 114,986 | +0.52(+1.27%) |
Aug 31, 2018 | 40.96 | 40.96 | 40.96 | 0 | +1.43(+3.62%) | |
Aug 30, 2018 | 40.83 | 40.83 | 39.35 | 39.53 | 146,939 | -1.26(-3.09%) |
Aug 29, 2018 | 42.78 | 43.44 | 40.22 | 40.79 | 246,336 | -1.95(-4.57%) |
Aug 28, 2018 | 40.18 | 43.73 | 35.87 | 42.74 | 600,415 | -3.69(-7.94%) |
Aug 27, 2018 | 45.13 | 47.40 | 44.87 | 46.43 | 491,097 | +2.39(+5.42%) |
Aug 24, 2018 | 43.30 | 44.22 | 43.30 | 44.04 | 244,170 | +0.78(+1.81%) |
Aug 23, 2018 | 43.17 | 43.61 | 43.11 | 43.26 | 101,769 | +0.00(+0.00%) |
Aug 22, 2018 | 43.74 | 44.34 | 43.17 | 43.26 | 142,986 | -0.56(-1.29%) |
Aug 21, 2018 | 43.52 | 44.04 | 43.35 | 43.83 | 136,607 | +0.48(+1.10%) |
Aug 20, 2018 | 43.04 | 43.61 | 43.00 | 43.35 | 134,197 | +0.52(+1.22%) |
Aug 17, 2018 | 43.22 | 43.30 | 42.70 | 42.83 | 116,496 | -0.48(-1.10%) |
Aug 16, 2018 | 42.96 | 43.39 | 42.74 | 43.30 | 54,290 | +0.56(+1.32%) |
Aug 15, 2018 | 43.26 | 43.26 | 42.52 | 42.74 | 94,386 | -0.61(-1.40%) |
Aug 14, 2018 | 43.57 | 43.65 | 43.04 | 43.35 | 77,699 | -0.09(-0.20%) |
Aug 13, 2018 | 42.74 | 44.22 | 42.44 | 43.44 | 191,471 | +0.87(+2.04%) |
Aug 10, 2018 | 42.57 | 43.22 | 42.57 | 42.57 | 61,071 | -0.09(-0.20%) |
Aug 09, 2018 | 43.04 | 43.22 | 42.57 | 42.65 | 79,388 | -0.39(-0.91%) |
Aug 08, 2018 | 43.83 | 44.22 | 43.00 | 43.04 | 158,517 | -0.82(-1.88%) |
Aug 07, 2018 | 44.26 | 44.26 | 43.00 | 43.87 | 121,449 | -0.22(-0.49%) |
Aug 06, 2018 | 43.52 | 44.30 | 43.44 | 44.09 | 103,149 | +0.35(+0.79%) |
Aug 03, 2018 | 42.78 | 43.83 | 42.46 | 43.74 | 108,315 | +1.17(+2.75%) |
Aug 02, 2018 | 42.00 | 42.61 | 41.83 | 42.57 | 283,149 | +0.30(+0.72%) |
Aug 01, 2018 | 41.61 | 42.31 | 41.40 | 42.26 | 90,792 | +0.69(+1.67%) |
Jul 31, 2018 | 41.14 | 41.61 | 40.48 | 41.57 | 105,930 | +0.65(+1.59%) |
Jul 30, 2018 | 40.88 | 41.14 | 40.44 | 40.92 | 66,348 | +0.00(+0.00%) |
Jul 27, 2018 | 41.35 | 41.35 | 40.51 | 40.92 | 103,936 | -0.48(-1.15%) |
Jul 26, 2018 | 41.27 | 41.53 | 41.14 | 41.40 | 127,289 | +0.17(+0.42%) |
Jul 25, 2018 | 40.96 | 41.40 | 40.88 | 41.22 | 79,979 | +0.26(+0.64%) |
Jul 24, 2018 | 41.79 | 41.92 | 40.83 | 40.96 | 93,380 | -0.87(-2.07%) |
Jul 23, 2018 | 41.09 | 42.13 | 40.61 | 41.83 | 125,918 | +0.61(+1.47%) |
Jul 20, 2018 | 40.83 | 41.44 | 40.83 | 41.22 | 134,459 | +0.35(+0.85%) |
Jul 19, 2018 | 41.44 | 41.44 | 40.79 | 40.88 | 166,975 | -0.74(-1.77%) |
Jul 18, 2018 | 41.70 | 42.26 | 41.42 | 41.61 | 54,002 | -0.17(-0.42%) |
Jul 17, 2018 | 41.87 | 42.13 | 41.61 | 41.79 | 86,132 | -0.13(-0.31%) |
Jul 16, 2018 | 41.87 | 42.13 | 41.61 | 41.92 | 64,288 | -0.04(-0.10%) |
Jul 13, 2018 | 42.00 | 41.48 | 41.96 | 66,597 | +0.17(+0.42%) | |
Jul 12, 2018 | 40.70 | 41.83 | 40.14 | 41.79 | 142,290 | +1.21(+2.99%) |
Jul 11, 2018 | 40.61 | 41.01 | 40.31 | 40.57 | 122,856 | +0.13(+0.32%) |
Jul 10, 2018 | 41.01 | 41.22 | 40.29 | 40.44 | 105,518 | -0.56(-1.38%) |
Jul 09, 2018 | 41.09 | 41.18 | 40.51 | 41.01 | 91,311 | +0.00(+0.00%) |
Jul 06, 2018 | 40.83 | 41.14 | 40.57 | 41.01 | 64,228 | +0.09(+0.21%) |
Jul 05, 2018 | 41.09 | 39.92 | 40.92 | 101,338 | +0.26(+0.64%) | |
Jul 03, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.00(+0.00%) |